[1687 東証] ETFS 農産物上場投資信託 日足 時系列データ

[1687 東証] ETFS 農産物上場投資信託
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2300
2017-10-2000
2017-10-19512.00512.00512.00512.005025600
2017-10-1800
2017-10-17520.00520.00520.00520.002010400
2017-10-16520.00520.00520.00520.0010052000
2017-10-1300
2017-10-12529.00529.00529.00529.0010052900
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-05556.00556.00516.00519.001400731370
2017-10-04547.00547.00547.00547.001010552470
2017-10-0300
2017-10-0200
2017-09-2900
2017-09-28514.00559.00514.00517.00220122110
2017-09-2700
2017-09-2600
2017-09-25542.00542.00542.00542.00250135500
2017-09-2200
2017-09-21532.00532.00532.00532.002010640
2017-09-2000
2017-09-19527.00527.00527.00527.0010052700
2017-09-15530.00530.00528.00528.004021160
2017-09-14492.00492.00492.00492.004019680
2017-09-13510.00520.00510.00520.001140592700
2017-09-12500.00500.00500.00500.0010050000
2017-09-11518.00518.00490.00490.0014069450
2017-09-08493.00493.00493.00493.005024650
2017-09-07523.00523.00523.00523.00105230
2017-09-06524.00542.00514.00542.0011058440
2017-09-05487.00488.00487.00488.007034120
2017-09-04501.00501.00501.00501.002010020
2017-09-01510.00510.00510.00510.003015300
2017-08-31510.00510.00510.00510.0010051000
2017-08-30510.00510.00510.00510.00300153000
2017-08-29510.00510.00486.00500.004019820
2017-08-28510.00510.00510.00510.00105100
2017-08-25510.00510.00510.00510.00250127500
2017-08-24496.00497.00496.00497.001320654750
2017-08-23517.00517.00517.00517.0018093060
2017-08-22549.00549.00530.00530.0010053190
2017-08-21530.00530.00530.00530.0010053000
2017-08-1800
2017-08-17522.00522.00522.00522.00105220
2017-08-16517.00547.00517.00518.009047150
2017-08-15555.00555.00555.00555.00105550
2017-08-14517.00517.00517.00517.005025850
2017-08-1000
2017-08-0900
2017-08-0800
2017-08-07556.00556.00556.00556.0015083400
2017-08-04556.00556.00556.00556.00105560
2017-08-03557.00557.00557.00557.00105570
2017-08-02548.00548.00548.00548.00105480
2017-08-01523.00527.00522.00522.00630329590
2017-07-3100
2017-07-28564.00564.00564.00564.00105640
2017-07-27564.00564.00564.00564.00105640
2017-07-26535.00535.00535.00535.006032100
2017-07-25565.00565.00530.00532.00240127670
2017-07-24565.00565.00565.00565.00105650
2017-07-21551.00551.00551.00551.00105510
2017-07-2000
2017-07-1900
2017-07-18566.00566.00541.00541.002011070
2017-07-14566.00566.00565.00565.0011062160
2017-07-13568.00568.00568.00568.00105680
2017-07-1200
2017-07-11540.00570.00540.00570.00310171900
2017-07-10570.00570.00570.00570.00105700
2017-07-0700
2017-07-06570.00570.00570.00570.00105700
2017-07-05565.00565.00565.00565.00105650
2017-07-04560.00560.00560.00560.00105600
2017-07-03522.00540.00522.00540.00410219600
2017-06-3000
2017-06-29530.00530.00530.00530.00400212000
2017-06-2800
2017-06-2700
2017-06-26535.00535.00535.00535.00105350
2017-06-23541.00541.00541.00541.00105410
2017-06-2200
2017-06-2100
2017-06-2000
2017-06-19556.00565.00556.00565.0013073360
2017-06-16526.00526.00526.00526.00105260
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-12525.00525.00525.00525.002010500
2017-06-0900
2017-06-08530.00530.00530.00530.00105300
2017-06-0700
2017-06-06542.00542.00525.00525.00200108050
2017-06-05580.00580.00545.00545.00790444400
2017-06-0200
2017-06-01575.00575.00545.00545.00330181450
2017-05-31560.00560.00550.00550.00210116130
2017-05-30590.00590.00590.00590.003017700
2017-05-29559.00559.00557.00557.008044600
2017-05-26598.00598.00598.00598.00105980
2017-05-25559.00579.00559.00579.005028250
2017-05-24599.00599.00599.00599.00105990
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-17600.00600.00600.00600.00310186000
2017-05-1600
2017-05-1500
2017-05-12592.00592.00592.00592.00105920
2017-05-11578.00578.00550.00550.002011280
2017-05-1000
2017-05-0900
2017-05-0800
2017-05-02565.00565.00565.00565.00105650
2017-05-0100
2017-04-28565.00565.00565.00565.00105650
2017-04-27560.00560.00560.00560.0017095200
2017-04-2600
2017-04-25565.00565.00565.00565.006033900
2017-04-24550.00560.00550.00555.0013071900
2017-04-21610.00610.00555.00565.00590339060
2017-04-20600.00600.00600.00600.008048000
2017-04-19560.00560.00560.00560.003016800
2017-04-1800
2017-04-1700
2017-04-14592.00592.00592.00592.00105920
2017-04-1300
2017-04-12592.00592.00592.00592.00105920
2017-04-1100
2017-04-10599.00599.00599.00599.00105990
2017-04-07555.00555.00555.00555.0016088800
2017-04-06569.00569.00569.00569.00105690
2017-04-05599.00599.00555.00555.005028190
2017-04-04600.00600.00565.00565.00230130300
2017-04-0300
2017-03-31600.00608.00600.00608.00170102400
2017-03-30609.00609.00609.00609.008048720
2017-03-29609.00609.00565.00565.004023040
2017-03-28575.00575.00575.00575.00105750
2017-03-27580.00580.00580.00580.00560324800
2017-03-24609.00620.00609.00620.004024690
2017-03-23590.00590.00580.00580.00250145100
2017-03-22590.00590.00590.00590.0015088500
2017-03-2100
2017-03-1700
2017-03-16606.00606.00606.00606.00106060
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-07616.00616.00616.00616.00106160
2017-03-06591.00616.00591.00616.00200120700
2017-03-03630.00630.00630.00630.00106300
2017-03-02590.00590.00590.00590.00105900
2017-03-01630.00630.00630.00630.00106300
2017-02-2800
2017-02-27630.00630.00630.00630.00106300
2017-02-2400
2017-02-23650.00650.00645.00645.0012077450
2017-02-22635.00635.00585.00585.002012200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-15598.00598.00598.00598.002011960
2017-02-14630.00630.00564.00574.00280166120
2017-02-13580.00590.00580.00590.004023400
2017-02-10630.00630.00630.00630.002012600
2017-02-09630.00630.00630.00630.00106300
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03630.00630.00630.00630.0011069300
2017-02-02568.00630.00568.00580.00240140500
2017-02-01579.00579.00579.00579.002011580
2017-01-31579.00579.00579.00579.00180104220
2017-01-30633.00633.00633.00633.00106330
2017-01-27600.00600.00600.00600.00290174000
2017-01-26635.00635.00558.00558.00640365590
2017-01-25635.00635.00635.00635.00106350
2017-01-24635.00635.00635.00635.00106350
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16635.00635.00635.00635.006038100
2017-01-1300
2017-01-12600.00600.00600.00600.002012000
2017-01-1100
2017-01-10630.00630.00630.00630.003018900
2017-01-06630.00630.00630.00630.00240151200
2017-01-05630.00630.00630.00630.00106300
2017-01-04556.00618.00556.00618.00260150760
2016-12-30600.00600.00600.00600.00106000
2016-12-29600.00600.00600.00600.005030000
2016-12-28599.00600.00599.00600.007041980
2016-12-27600.00600.00599.00599.0010059910
2016-12-26599.00599.00541.00541.00370208380
2016-12-22620.00620.00560.00560.00220130520
2016-12-21624.00689.00576.00576.0026801696760
2016-12-20634.00634.00576.00577.007040910
2016-12-19643.00643.00643.00643.00106430
2016-12-16650.00650.00650.00650.00106500
2016-12-1500
2016-12-14620.00620.00620.00620.006037200
2016-12-13620.00620.00620.00620.00106200
2016-12-1200
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-05619.00619.00619.00619.00106190
2016-12-0200
2016-12-01620.00620.00620.00620.00106200
2016-11-3000
2016-11-29619.00619.00618.00618.006037090
2016-11-28630.00630.00561.00561.003018200
2016-11-25565.00565.00565.00565.004022600
2016-11-2400
2016-11-2200
2016-11-21570.00580.00570.00580.00460265730
2016-11-1800
2016-11-1700
2016-11-16553.00553.00553.00553.009049770
2016-11-15541.00541.00541.00541.005027050
2016-11-1400
2016-11-11536.00537.00536.00536.00660353960
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04519.00519.00502.00502.00920475140
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-25558.00558.00532.00532.0014077860
2016-10-24594.00594.00534.00534.00210112740
2016-10-2100
2016-10-2000
2016-10-1900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog